Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.81	20.85	20.59	20.67	1,485,208	-0.20(-0.97%)
May 27, 2005	20.91	20.97	20.82	20.87	561,744	-0.06(-0.28%)
May 26, 2005	20.73	20.95	20.73	20.93	548,318	+0.25(+1.21%)
May 25, 2005	20.83	20.83	20.55	20.68	551,432	-0.22(-1.05%)
May 24, 2005	20.99	21.00	20.80	20.90	983,782	-0.21(-0.97%)
May 23, 2005	20.80	21.31	20.80	21.11	1,559,731	+0.32(+1.53%)
May 20, 2005	20.69	20.88	20.49	20.79	1,460,886	+0.10(+0.48%)
May 19, 2005	20.76	20.85	20.53	20.69	927,160	-0.03(-0.17%)
May 18, 2005	20.39	20.88	20.38	20.72	1,631,141	+0.36(+1.75%)
May 17, 2005	19.94	20.37	19.76	20.37	1,618,299	+0.27(+1.33%)
May 16, 2005	19.86	20.11	19.74	20.10	1,138,666	+0.24(+1.19%)
May 13, 2005	20.07	20.07	19.64	19.86	1,969,317	-0.14(-0.70%)
May 12, 2005	20.29	20.34	19.92	20.00	2,676,216	-0.39(-1.93%)
May 11, 2005	20.21	20.43	20.15	20.40	2,238,417	+0.16(+0.80%)
May 10, 2005	20.52	20.53	20.13	20.24	1,698,076	-0.31(-1.52%)
May 09, 2005	20.49	20.61	20.32	20.55	1,510,114	+0.08(+0.37%)
May 06, 2005	20.66	20.71	20.39	20.47	1,663,636	-0.12(-0.57%)
May 05, 2005	21.11	21.11	20.44	20.59	2,602,082	-0.52(-2.47%)
May 04, 2005	20.76	21.16	20.66	21.11	1,958,420	+0.52(+2.53%)
May 03, 2005	20.49	20.70	20.45	20.59	1,821,632	+0.00(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.